Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.87 | 38.63 | 37.69 | 38.06 | 2,414,846 | +0.39(+1.04%) |
Jul 30, 2013 | 36.52 | 39.55 | 35.34 | 37.67 | 5,199,429 | +3.29(+9.58%) |
Jul 29, 2013 | 34.31 | 34.61 | 34.01 | 34.38 | 596,792 | +0.08(+0.22%) |
Jul 26, 2013 | 34.38 | 34.62 | 33.93 | 34.30 | 410,942 | -0.38(-1.10%) |
Jul 25, 2013 | 34.25 | 34.96 | 34.18 | 34.68 | 593,154 | +0.19(+0.54%) |
Jul 24, 2013 | 35.64 | 35.67 | 34.45 | 34.49 | 930,594 | -0.99(-2.80%) |
Jul 23, 2013 | 35.88 | 36.01 | 35.22 | 35.49 | 794,772 | -0.25(-0.71%) |
Jul 22, 2013 | 34.41 | 35.93 | 34.41 | 35.74 | 1,187,444 | +1.24(+3.59%) |
Jul 19, 2013 | 34.12 | 34.50 | 34.01 | 34.50 | 352,140 | +0.23(+0.67%) |
Jul 18, 2013 | 33.97 | 34.51 | 33.81 | 34.27 | 877,045 | +0.55(+1.64%) |
Jul 17, 2013 | 33.29 | 33.72 | 33.22 | 33.72 | 669,540 | +0.62(+1.87%) |
Jul 16, 2013 | 34.30 | 34.30 | 32.69 | 33.10 | 645,279 | -0.22(-0.66%) |
Jul 15, 2013 | 34.04 | 34.14 | 33.23 | 33.32 | 763,864 | -0.68(-2.00%) |
Jul 12, 2013 | 33.89 | 34.04 | 33.68 | 34.00 | 382,307 | +0.07(+0.20%) |
Jul 11, 2013 | 34.00 | 34.19 | 33.69 | 33.93 | 383,767 | +0.60(+1.81%) |
Jul 10, 2013 | 33.80 | 33.89 | 33.09 | 33.33 | 461,221 | -0.49(-1.46%) |
Jul 09, 2013 | 33.10 | 34.18 | 32.73 | 33.82 | 667,958 | +1.10(+3.35%) |
Jul 08, 2013 | 33.28 | 33.37 | 32.70 | 32.73 | 603,368 | +0.04(+0.13%) |
Jul 05, 2013 | 32.89 | 32.96 | 32.01 | 32.69 | 775,135 | +0.25(+0.79%) |
Jul 03, 2013 | 32.22 | 32.53 | 32.07 | 32.43 | 711,210 | -0.10(-0.31%) |
Jul 02, 2013 | 32.83 | 33.31 | 32.35 | 32.53 | 878,879 | -0.25(-0.75%) |
Jul 01, 2013 | 32.43 | 33.19 | 32.34 | 32.78 | 788,156 | +0.53(+1.66%) |
Jun 28, 2013 | 32.08 | 32.36 | 31.79 | 32.24 | 1,429,471 | +0.11(+0.34%) |
Jun 27, 2013 | 31.34 | 32.38 | 31.26 | 32.13 | 702,817 | +1.14(+3.67%) |
Jun 26, 2013 | 30.95 | 31.06 | 30.49 | 31.00 | 619,080 | +0.47(+1.53%) |
Jun 25, 2013 | 30.13 | 30.76 | 30.01 | 30.53 | 860,914 | +0.87(+2.95%) |
Jun 24, 2013 | 29.27 | 29.93 | 28.77 | 29.65 | 994,740 | -0.32(-1.08%) |
Jun 21, 2013 | 30.74 | 30.75 | 29.36 | 29.98 | 1,309,319 | -0.51(-1.67%) |
Jun 20, 2013 | 31.31 | 31.31 | 30.12 | 30.49 | 945,200 | -1.41(-4.42%) |
Jun 19, 2013 | 31.73 | 32.45 | 31.55 | 31.90 | 1,173,472 | +0.12(+0.37%) |
Jun 18, 2013 | 31.67 | 32.07 | 31.50 | 31.78 | 755,097 | +0.22(+0.70%) |
Jun 17, 2013 | 31.91 | 32.12 | 31.32 | 31.56 | 751,150 | -0.17(-0.54%) |
Jun 14, 2013 | 32.05 | 32.51 | 31.68 | 31.73 | 261,547 | -0.59(-1.84%) |
Jun 13, 2013 | 31.51 | 32.50 | 31.19 | 32.32 | 433,991 | +0.81(+2.56%) |
Jun 12, 2013 | 32.48 | 32.55 | 31.46 | 31.51 | 652,461 | -0.50(-1.56%) |
Jun 11, 2013 | 32.34 | 32.69 | 32.01 | 32.01 | 371,833 | -1.04(-3.16%) |
Jun 10, 2013 | 33.19 | 33.31 | 32.80 | 33.06 | 378,755 | +0.03(+0.08%) |
Jun 07, 2013 | 32.27 | 33.09 | 32.07 | 33.03 | 437,479 | +1.00(+3.13%) |
Jun 06, 2013 | 31.51 | 32.05 | 31.38 | 32.03 | 521,952 | +0.55(+1.75%) |
Jun 05, 2013 | 32.30 | 32.37 | 31.45 | 31.48 | 814,877 | -1.04(-3.19%) |
Jun 04, 2013 | 32.85 | 33.33 | 32.20 | 32.52 | 905,634 | -0.42(-1.29%) |
Jun 03, 2013 | 33.91 | 33.95 | 31.86 | 32.94 | 1,045,677 | -0.87(-2.59%) |
May 31, 2013 | 33.29 | 34.44 | 33.17 | 33.82 | 1,044,102 | +0.22(+0.66%) |
May 30, 2013 | 33.09 | 33.76 | 32.87 | 33.59 | 680,703 | +0.57(+1.72%) |
May 29, 2013 | 32.78 | 33.14 | 32.60 | 33.03 | 784,017 | -0.09(-0.28%) |
May 28, 2013 | 32.99 | 33.48 | 32.79 | 33.12 | 582,454 | +0.83(+2.58%) |
May 24, 2013 | 31.86 | 32.68 | 31.82 | 32.29 | 894,804 | +0.09(+0.29%) |
May 23, 2013 | 31.36 | 32.64 | 31.33 | 32.19 | 648,772 | +0.14(+0.45%) |
May 22, 2013 | 33.22 | 33.54 | 31.66 | 32.05 | 845,251 | -1.17(-3.53%) |
May 21, 2013 | 33.25 | 33.51 | 33.03 | 33.22 | 568,191 | -0.13(-0.38%) |
May 20, 2013 | 33.08 | 33.71 | 32.99 | 33.35 | 624,322 | +0.27(+0.82%) |
May 17, 2013 | 32.76 | 33.46 | 32.76 | 33.08 | 506,339 | +0.51(+1.56%) |
May 16, 2013 | 33.44 | 33.74 | 32.52 | 32.57 | 775,781 | -1.01(-3.01%) |
May 15, 2013 | 32.66 | 33.87 | 32.66 | 33.58 | 867,674 | +1.22(+3.78%) |
May 13, 2013 | 32.56 | 32.85 | 32.20 | 32.35 | 703,926 | -0.27(-0.83%) |
May 10, 2013 | 33.25 | 33.37 | 32.39 | 32.63 | 852,151 | -0.57(-1.71%) |
May 09, 2013 | 33.46 | 33.69 | 33.01 | 33.20 | 573,324 | -0.21(-0.64%) |
May 08, 2013 | 33.11 | 33.43 | 32.95 | 33.41 | 750,660 | +0.32(+0.98%) |
May 07, 2013 | 33.31 | 33.42 | 32.88 | 33.08 | 1,009,022 | -0.19(-0.56%) |
May 06, 2013 | 32.10 | 33.52 | 32.10 | 33.27 | 917,576 | +0.31(+0.95%) |
May 03, 2013 | 32.88 | 33.38 | 32.24 | 32.96 | 1,181,470 | +0.71(+2.21%) |
May 02, 2013 | 31.24 | 32.46 | 31.01 | 32.24 | 1,619,142 | +0.82(+2.62%) |